ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024060/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160341,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15330,-630,5,-3.95,5549137450,356987,77.38,15950,15950,15310,20700,11180,15960,15544.64,0.12,0,-53722,16880,16420,15980,15520,15080,16200,15300,15,4740,100,9890,10,1,15000000,2300,204.40,2.88,12,2.38,75.00,5319.00,23000,20241004,-33.35,7610,20231213,101.45,23000,-33.35,20241004,7710,98.83,20240103,23000,-33.35,20241004,7610,101.45,20231213,6.21,N,024060,100,15 억,,18726,N,N,0,N,00,N
20241121,150348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15440,-520,5,-3.26,4950443930,318006,68.93,15950,15950,15310,20700,11180,15960,15566.21,0.12,0,-57394,16880,16420,15980,15520,15080,16200,15300,15,4740,100,9890,10,1,15000000,2316,205.87,2.90,12,2.12,75.00,5319.00,23000,20241004,-32.87,7610,20231213,102.89,23000,-32.87,20241004,7710,100.26,20240103,23000,-32.87,20241004,7610,102.89,20231213,6.21,N,024060,100,15 억,,18726,N,N,0,N,00,N
20241121,140348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15370,-590,5,-3.70,3834732340,245891,53.30,15950,15950,15310,20700,11180,15960,15594.14,0.12,0,-50651,16880,16420,15980,15520,15080,16200,15300,15,4740,100,9890,10,1,15000000,2306,204.93,2.89,12,1.64,75.00,5319.00,23000,20241004,-33.17,7610,20231213,101.97,23000,-33.17,20241004,7710,99.35,20240103,23000,-33.17,20241004,7610,101.97,20231213,6.21,N,024060,100,15 억,,18726,N,N,0,N,00,N
20241121,130344,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15440,-520,5,-3.26,3528614130,226036,48.99,15950,15950,15310,20700,11180,15960,15609.69,0.12,0,-47159,16880,16420,15980,15520,15080,16200,15300,15,4740,100,9890,10,1,15000000,2316,205.87,2.90,12,1.51,75.00,5319.00,23000,20241004,-32.87,7610,20231213,102.89,23000,-32.87,20241004,7710,100.26,20240103,23000,-32.87,20241004,7610,102.89,20231213,6.21,N,024060,100,15 억,,18726,N,N,0,N,00,N
20241121,120344,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15530,-430,5,-2.69,2682512330,171192,37.11,15950,15950,15500,20700,11180,15960,15668.33,0.12,0,-34435,16880,16420,15980,15520,15080,16200,15300,15,4740,100,9890,10,1,15000000,2330,207.07,2.92,12,1.14,75.00,5319.00,23000,20241004,-32.48,7610,20231213,104.07,23000,-32.48,20241004,7710,101.43,20240103,23000,-32.48,20241004,7610,104.07,20231213,6.21,N,024060,100,15 억,,18726,N,N,0,N,00,N
20241121,110343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15570,-390,5,-2.44,2395914870,152733,33.11,15950,15950,15500,20700,11180,15960,15685.60,0.12,0,-31557,16880,16420,15980,15520,15080,16200,15300,15,4740,100,9890,10,1,15000000,2336,207.60,2.93,12,1.02,75.00,5319.00,23000,20241004,-32.30,7610,20231213,104.60,23000,-32.30,20241004,7710,101.95,20240103,23000,-32.30,20241004,7610,104.60,20231213,6.21,N,024060,100,15 억,,18726,N,N,0,N,00,N
20241121,100348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15670,-290,5,-1.82,1649136590,104735,22.70,15950,15950,15560,20700,11180,15960,15744.26,0.12,0,-11733,16880,16420,15980,15520,15080,16200,15300,15,4740,100,9890,10,1,15000000,2351,208.93,2.95,12,0.70,75.00,5319.00,23000,20241004,-31.87,7610,20231213,105.91,23000,-31.87,20241004,7710,103.24,20240103,23000,-31.87,20241004,7610,105.91,20231213,6.21,N,024060,100,15 억,,18726,N,N,0,N,00,N
20241121,090345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15820,-140,5,-0.88,461594780,29059,6.30,15950,15950,15800,20700,11180,15960,15882.75,0.12,0,-5111,16880,16420,15980,15520,15080,16200,15300,15,4740,100,9890,10,1,15000000,2373,210.93,2.97,12,0.19,75.00,5319.00,23000,20241004,-31.22,7610,20231213,107.88,23000,-31.22,20241004,7710,105.19,20240103,23000,-31.22,20241004,7610,107.88,20231213,6.21,N,024060,100,15 억,,18726,N,N,0,N,00,N
20241120,160343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15960,-190,5,-1.18,7104589670,446267,98.74,16330,16440,15540,20950,11310,16150,15920.01,0.46,0,-50088,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2394,212.80,3.00,12,2.98,75.00,5319.00,23000,20241004,-30.61,7610,20231213,109.72,23000,-30.61,20241004,7710,107.00,20240103,23000,-30.61,20241004,7610,109.72,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N
20241120,150349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15920,-230,5,-1.42,6141853750,385815,85.37,16330,16440,15540,20950,11310,16150,15919.17,0.46,0,-50641,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2388,212.27,2.99,12,2.57,75.00,5319.00,23000,20241004,-30.78,7610,20231213,109.20,23000,-30.78,20241004,7710,106.49,20240103,23000,-30.78,20241004,7610,109.20,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N
20241120,140349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15750,-400,5,-2.48,5558986530,348923,77.20,16330,16440,15540,20950,11310,16150,15931.84,0.46,0,-51398,16676,16412,16206,15942,15736,16545,16075,15,4800,100,10010,10,1,15000000,2363,210.00,2.96,12,2.33,75.00,5319.00,23000,20241004,-31.52,7610,20231213,106.96,23000,-31.52,20241004,7710,104.28,20240103,23000,-31.52,20241004,7610,106.96,20231213,6.28,N,024060,100,15 억,,69163,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160341 55 40.00 KOSDAQ 유통 N N N Y 40 N 15330 -630 5 -3.95 5549137450 356987 77.38 15950 15950 15310 20700 11180 15960 15544.64 0.12 0 -53722 16880 16420 15980 15520 15080 16200 15300 15 4740 100 9890 10 1 15000000 2300 204.40 2.88 12 2.38 75.00 5319.00 23000 20241004 -33.35 7610 20231213 101.45 23000 -33.35 20241004 7710 98.83 20240103 23000 -33.35 20241004 7610 101.45 20231213 6.21 N 024060 100 15 억 18726 N N 0 N 00 N
3 20241121 150348 55 40.00 KOSDAQ 유통 N N N Y 40 N 15440 -520 5 -3.26 4950443930 318006 68.93 15950 15950 15310 20700 11180 15960 15566.21 0.12 0 -57394 16880 16420 15980 15520 15080 16200 15300 15 4740 100 9890 10 1 15000000 2316 205.87 2.90 12 2.12 75.00 5319.00 23000 20241004 -32.87 7610 20231213 102.89 23000 -32.87 20241004 7710 100.26 20240103 23000 -32.87 20241004 7610 102.89 20231213 6.21 N 024060 100 15 억 18726 N N 0 N 00 N
4 20241121 140348 55 40.00 KOSDAQ 유통 N N N Y 40 N 15370 -590 5 -3.70 3834732340 245891 53.30 15950 15950 15310 20700 11180 15960 15594.14 0.12 0 -50651 16880 16420 15980 15520 15080 16200 15300 15 4740 100 9890 10 1 15000000 2306 204.93 2.89 12 1.64 75.00 5319.00 23000 20241004 -33.17 7610 20231213 101.97 23000 -33.17 20241004 7710 99.35 20240103 23000 -33.17 20241004 7610 101.97 20231213 6.21 N 024060 100 15 억 18726 N N 0 N 00 N
5 20241121 130344 55 40.00 KOSDAQ 유통 N N N Y 40 N 15440 -520 5 -3.26 3528614130 226036 48.99 15950 15950 15310 20700 11180 15960 15609.69 0.12 0 -47159 16880 16420 15980 15520 15080 16200 15300 15 4740 100 9890 10 1 15000000 2316 205.87 2.90 12 1.51 75.00 5319.00 23000 20241004 -32.87 7610 20231213 102.89 23000 -32.87 20241004 7710 100.26 20240103 23000 -32.87 20241004 7610 102.89 20231213 6.21 N 024060 100 15 억 18726 N N 0 N 00 N
6 20241121 120344 55 40.00 KOSDAQ 유통 N N N Y 40 N 15530 -430 5 -2.69 2682512330 171192 37.11 15950 15950 15500 20700 11180 15960 15668.33 0.12 0 -34435 16880 16420 15980 15520 15080 16200 15300 15 4740 100 9890 10 1 15000000 2330 207.07 2.92 12 1.14 75.00 5319.00 23000 20241004 -32.48 7610 20231213 104.07 23000 -32.48 20241004 7710 101.43 20240103 23000 -32.48 20241004 7610 104.07 20231213 6.21 N 024060 100 15 억 18726 N N 0 N 00 N
7 20241121 110343 55 40.00 KOSDAQ 유통 N N N Y 40 N 15570 -390 5 -2.44 2395914870 152733 33.11 15950 15950 15500 20700 11180 15960 15685.60 0.12 0 -31557 16880 16420 15980 15520 15080 16200 15300 15 4740 100 9890 10 1 15000000 2336 207.60 2.93 12 1.02 75.00 5319.00 23000 20241004 -32.30 7610 20231213 104.60 23000 -32.30 20241004 7710 101.95 20240103 23000 -32.30 20241004 7610 104.60 20231213 6.21 N 024060 100 15 억 18726 N N 0 N 00 N
8 20241121 100348 55 40.00 KOSDAQ 유통 N N N Y 40 N 15670 -290 5 -1.82 1649136590 104735 22.70 15950 15950 15560 20700 11180 15960 15744.26 0.12 0 -11733 16880 16420 15980 15520 15080 16200 15300 15 4740 100 9890 10 1 15000000 2351 208.93 2.95 12 0.70 75.00 5319.00 23000 20241004 -31.87 7610 20231213 105.91 23000 -31.87 20241004 7710 103.24 20240103 23000 -31.87 20241004 7610 105.91 20231213 6.21 N 024060 100 15 억 18726 N N 0 N 00 N
9 20241121 090345 55 40.00 KOSDAQ 유통 N N N Y 40 N 15820 -140 5 -0.88 461594780 29059 6.30 15950 15950 15800 20700 11180 15960 15882.75 0.12 0 -5111 16880 16420 15980 15520 15080 16200 15300 15 4740 100 9890 10 1 15000000 2373 210.93 2.97 12 0.19 75.00 5319.00 23000 20241004 -31.22 7610 20231213 107.88 23000 -31.22 20241004 7710 105.19 20240103 23000 -31.22 20241004 7610 107.88 20231213 6.21 N 024060 100 15 억 18726 N N 0 N 00 N
10 20241120 160343 55 40.00 KOSDAQ 유통 N N N Y 40 N 15960 -190 5 -1.18 7104589670 446267 98.74 16330 16440 15540 20950 11310 16150 15920.01 0.46 0 -50088 16676 16412 16206 15942 15736 16545 16075 15 4800 100 10010 10 1 15000000 2394 212.80 3.00 12 2.98 75.00 5319.00 23000 20241004 -30.61 7610 20231213 109.72 23000 -30.61 20241004 7710 107.00 20240103 23000 -30.61 20241004 7610 109.72 20231213 6.28 N 024060 100 15 억 69163 N N 0 N 00 N
11 20241120 150349 55 40.00 KOSDAQ 유통 N N N Y 40 N 15920 -230 5 -1.42 6141853750 385815 85.37 16330 16440 15540 20950 11310 16150 15919.17 0.46 0 -50641 16676 16412 16206 15942 15736 16545 16075 15 4800 100 10010 10 1 15000000 2388 212.27 2.99 12 2.57 75.00 5319.00 23000 20241004 -30.78 7610 20231213 109.20 23000 -30.78 20241004 7710 106.49 20240103 23000 -30.78 20241004 7610 109.20 20231213 6.28 N 024060 100 15 억 69163 N N 0 N 00 N
12 20241120 140349 55 40.00 KOSDAQ 유통 N N N Y 40 N 15750 -400 5 -2.48 5558986530 348923 77.20 16330 16440 15540 20950 11310 16150 15931.84 0.46 0 -51398 16676 16412 16206 15942 15736 16545 16075 15 4800 100 10010 10 1 15000000 2363 210.00 2.96 12 2.33 75.00 5319.00 23000 20241004 -31.52 7610 20231213 106.96 23000 -31.52 20241004 7710 104.28 20240103 23000 -31.52 20241004 7610 106.96 20231213 6.28 N 024060 100 15 억 69163 N N 0 N 00 N